Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 220.50 | 228.00 | 219.00 | 224.00 | 224.00 | 1,425,179 |
| 2024-01-25 | 225.00 | 227.00 | 221.00 | 221.00 | 221.00 | 1,301,959 |
| 2024-01-24 | 234.00 | 235.50 | 225.00 | 225.50 | 225.50 | 2,598,542 |
| 2024-01-23 | 232.50 | 239.00 | 230.00 | 230.50 | 230.50 | 6,937,536 |
| 2024-01-22 | 213.00 | 229.50 | 212.50 | 229.00 | 229.00 | 4,871,227 |
| 2024-01-19 | 211.50 | 213.00 | 209.00 | 210.00 | 210.00 | 672,795 |
| 2024-01-18 | 212.50 | 214.00 | 209.00 | 209.00 | 209.00 | 796,537 |
| 2024-01-17 | 216.00 | 217.50 | 211.00 | 211.50 | 211.50 | 1,100,709 |
| 2024-01-16 | 217.00 | 221.50 | 214.50 | 217.50 | 217.50 | 962,753 |
| 2024-01-15 | 216.00 | 218.00 | 215.00 | 217.00 | 217.00 | 710,708 |
| 2024-01-12 | 219.00 | 221.00 | 214.50 | 214.50 | 214.50 | 1,431,436 |
| 2024-01-11 | 211.50 | 220.00 | 210.50 | 219.00 | 219.00 | 1,842,282 |
| 2024-01-10 | 212.50 | 212.50 | 209.50 | 210.00 | 210.00 | 844,353 |
| 2024-01-09 | 217.00 | 217.00 | 212.00 | 212.50 | 212.50 | 1,327,165 |
| 2024-01-08 | 218.00 | 221.00 | 216.00 | 216.00 | 216.00 | 1,056,945 |
| 2024-01-05 | 216.00 | 218.00 | 215.50 | 216.50 | 216.50 | 548,456 |
| 2024-01-04 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 1,212,490 |
| 2024-01-03 | 218.50 | 223.00 | 218.00 | 221.00 | 221.00 | 1,002,166 |
| 2024-01-02 | 223.50 | 223.50 | 218.50 | 219.50 | 219.50 | 1,165,898 |
| 2023-12-29 | 222.00 | 224.00 | 220.00 | 223.00 | 223.00 | 1,044,913 |
| 2023-12-28 | 225.00 | 226.00 | 221.00 | 221.00 | 221.00 | 1,392,279 |
| 2023-12-27 | 227.50 | 229.50 | 224.00 | 224.00 | 224.00 | 2,156,655 |
| 2023-12-26 | 223.50 | 230.00 | 223.50 | 228.00 | 228.00 | 3,006,554 |
| 2023-12-25 | 225.00 | 226.00 | 222.00 | 222.00 | 222.00 | 1,912,236 |
| 2023-12-22 | 218.50 | 224.00 | 215.50 | 223.00 | 223.00 | 3,220,958 |
| 2023-12-21 | 215.50 | 218.50 | 213.00 | 218.50 | 218.50 | 1,603,011 |
| 2023-12-20 | 219.50 | 220.00 | 215.00 | 215.50 | 215.50 | 2,614,121 |
| 2023-12-19 | 221.50 | 222.00 | 214.50 | 218.00 | 218.00 | 2,469,977 |
| 2023-12-18 | 224.00 | 227.00 | 219.00 | 219.50 | 219.50 | 2,489,719 |
| 2023-12-15 | 225.00 | 229.00 | 222.00 | 222.50 | 222.50 | 3,005,786 |
| 2023-12-14 | 230.00 | 231.50 | 222.00 | 222.50 | 222.50 | 3,990,768 |
| 2023-12-13 | 228.00 | 233.00 | 227.00 | 227.50 | 227.50 | 2,740,583 |
| 2023-12-12 | 234.50 | 236.50 | 226.50 | 229.00 | 229.00 | 5,418,953 |
| 2023-12-11 | 241.50 | 242.00 | 229.50 | 234.00 | 234.00 | 9,424,311 |
| 2023-12-08 | 264.00 | 268.00 | 248.00 | 248.00 | 248.00 | 11,339,430 |
| 2023-12-07 | 258.00 | 276.00 | 256.50 | 263.00 | 263.00 | 12,809,257 |
| 2023-12-06 | 255.00 | 265.00 | 254.00 | 256.50 | 256.50 | 6,239,506 |
| 2023-12-05 | 253.50 | 257.00 | 249.50 | 253.00 | 253.00 | 3,174,679 |
| 2023-12-04 | 250.50 | 260.00 | 246.50 | 254.00 | 254.00 | 5,744,857 |
| 2023-12-01 | 248.00 | 253.00 | 247.00 | 247.00 | 247.00 | 1,594,287 |
| 2023-11-30 | 252.50 | 252.50 | 247.00 | 247.00 | 247.00 | 2,136,814 |
| 2023-11-29 | 262.50 | 262.50 | 251.00 | 251.00 | 251.00 | 3,900,722 |
| 2023-11-28 | 255.00 | 257.50 | 252.50 | 256.50 | 256.50 | 2,672,748 |
| 2023-11-27 | 256.00 | 258.50 | 248.00 | 253.50 | 253.50 | 4,692,789 |
| 2023-11-24 | 248.50 | 255.50 | 246.00 | 254.50 | 254.50 | 5,375,784 |
| 2023-11-23 | 251.50 | 254.50 | 243.50 | 245.00 | 245.00 | 4,513,708 |
| 2023-11-22 | 243.00 | 253.00 | 241.00 | 251.50 | 251.50 | 5,381,719 |
| 2023-11-21 | 250.00 | 252.00 | 241.50 | 243.00 | 243.00 | 5,067,845 |
| 2023-11-20 | 255.00 | 257.50 | 246.00 | 247.00 | 247.00 | 7,007,638 |
| 2023-11-17 | 243.00 | 260.00 | 242.50 | 253.50 | 253.50 | 17,827,141 |
| 2023-11-16 | 236.00 | 241.50 | 231.50 | 239.50 | 239.50 | 9,323,505 |
| 2023-11-15 | 227.00 | 242.50 | 227.00 | 231.00 | 231.00 | 13,539,070 |
| 2023-11-14 | 214.50 | 223.50 | 214.50 | 221.00 | 221.00 | 6,720,003 |
| 2023-11-13 | 215.00 | 217.00 | 211.50 | 211.50 | 211.50 | 2,325,864 |
| 2023-11-10 | 213.00 | 214.00 | 210.00 | 212.50 | 212.50 | 2,163,085 |
| 2023-11-09 | 218.50 | 218.50 | 211.00 | 216.00 | 216.00 | 4,718,029 |
| 2023-11-08 | 221.50 | 226.50 | 217.00 | 220.50 | 220.50 | 5,072,793 |
| 2023-11-07 | 220.00 | 223.50 | 216.50 | 218.00 | 218.00 | 3,018,234 |
| 2023-11-06 | 214.50 | 224.50 | 214.00 | 221.00 | 221.00 | 4,265,300 |
| 2023-11-03 | 217.50 | 219.50 | 212.00 | 212.50 | 212.50 | 2,538,908 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-13 | 1.5000 TWD |
| 2022-07-05 | 1.5000 TWD |
| 2021-04-09 | 1.7000 TWD |
| 2020-07-29 | 1.5700 TWD |
| 2019-07-17 | 1.6500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.